VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, June 5th, 2026

$ 191.92

-8.32 -4.16%

Open: 197.40
High: 197.90
Low: 191.63
Volume: 1,064,079
Previous Close on Thursday, June 4th, 2026

$ 200.24

-2.61 -1.29%

Open: 200.61
High: 201.80
Low: 199.37
Volume: 75,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 197.40 197.90 191.63 191.92 1,064,079 -8.32 -4.16
2026-06-04 200.61 201.80 199.37 200.24 75,284 -2.61 -1.29
2026-06-03 203.32 203.59 201.43 202.85 572,229 -0.85 -0.42
2026-06-02 202.96 204.35 201.55 203.70 478,672 +2.22 +1.10
2026-06-01 199.20 202.26 199.16 201.48 3,497,340 +3.36 +1.70
2026-05-29 199.03 199.74 197.65 198.12 54,413 +2.17 +1.11
2026-05-28 195.82 197.35 193.78 195.95 605,133 +0.34 +0.17
2026-05-27 197.04 197.07 193.72 195.61 66,199 +1.06 +0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.20 -3.13 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.22 200.04
10D 204.35
On 2026-06-02		 185.82
On 2026-05-22		 7.00 3.79 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.22 197.18
20D 204.35
On 2026-06-02		 174.79
On 2026-05-19		 17.11 9.79 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.22 189.68
WTD 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.20 -3.13 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.22 200.04
MTD 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.20 -3.13 204.35
On 2026-06-02		 191.63
On 2026-06-05		 -6.22 200.04
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

191.92 -8.32 -4.16 1,064,079